Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	36.95	37.63	36.66	37.57	2,680,689	+0.55(+1.49%)
Apr 29, 2013	36.59	37.04	36.59	37.02	1,459,228	+0.41(+1.13%)
Apr 26, 2013	37.06	37.06	36.46	36.61	2,080,103	-0.41(-1.12%)
Apr 25, 2013	36.51	37.27	36.48	37.02	2,372,990	+0.65(+1.78%)
Apr 24, 2013	35.16	36.46	35.16	36.37	2,654,189	+1.43(+4.10%)
Apr 23, 2013	34.23	34.94	34.12	34.94	1,918,910	+0.82(+2.40%)
Apr 22, 2013	34.00	34.28	33.73	34.12	1,910,549	+0.15(+0.43%)
Apr 19, 2013	33.85	34.03	33.43	33.98	1,645,626	+0.23(+0.69%)
Apr 18, 2013	34.33	34.42	33.47	33.74	2,817,655	-0.53(-1.56%)
Apr 17, 2013	35.29	35.36	34.04	34.28	2,842,188	-1.42(-3.96%)
Apr 16, 2013	35.06	35.72	34.96	35.69	1,650,008	+0.89(+2.55%)
Apr 15, 2013	35.79	35.80	34.80	34.80	1,951,946	-1.10(-3.05%)
Apr 12, 2013	36.16	36.23	35.74	35.90	2,029,949	-0.35(-0.98%)
Apr 11, 2013	35.96	36.42	35.87	36.25	2,031,451	+0.22(+0.62%)
Apr 10, 2013	35.50	36.18	35.28	36.03	2,465,320	+0.30(+0.85%)
Apr 09, 2013	35.67	35.83	35.54	35.73	1,129,727	+0.12(+0.34%)
Apr 08, 2013	35.45	35.62	35.43	35.61	1,506,587	+0.11(+0.32%)
Apr 05, 2013	35.25	35.58	35.01	35.49	1,969,698	-0.23(-0.65%)
Apr 04, 2013	35.84	36.14	35.52	35.73	1,699,107	+0.07(+0.19%)
Apr 03, 2013	35.89	36.23	35.56	35.66	1,876,646	-0.11(-0.31%)
Apr 02, 2013	36.07	36.19	35.60	35.77	1,613,257	-0.12(-0.34%)
Apr 01, 2013	36.18	36.23	35.72	35.89	1,271,405	-0.28(-0.79%)
Mar 28, 2013	35.97	36.23	35.86	36.18	2,025,622	+0.28(+0.77%)
Mar 27, 2013	35.78	36.05	35.64	35.90	2,168,774	-0.06(-0.17%)
Mar 26, 2013	35.97	36.12	35.89	35.96	1,463,681	+0.12(+0.34%)
Mar 25, 2013	36.20	36.47	35.61	35.84	1,657,184	-0.24(-0.67%)
Mar 22, 2013	36.03	36.12	35.84	36.08	1,387,997	+0.22(+0.63%)
Mar 21, 2013	35.98	36.20	35.69	35.86	1,791,457	-0.47(-1.31%)
Mar 20, 2013	36.24	36.37	35.99	36.33	1,458,627	+0.40(+1.10%)
Mar 19, 2013	36.04	36.10	35.60	35.93	1,544,833	+0.02(+0.05%)
Mar 18, 2013	35.67	36.23	35.59	35.92	1,251,502	-0.17(-0.48%)
Mar 15, 2013	36.48	36.60	35.86	36.09	2,848,096	-0.61(-1.67%)
Mar 14, 2013	36.24	36.75	36.24	36.70	1,716,385	+0.53(+1.48%)
Mar 13, 2013	36.36	36.42	36.11	36.17	1,695,699	-0.15(-0.40%)
Mar 12, 2013	36.28	36.43	35.95	36.31	1,957,459	+0.03(+0.10%)
Mar 11, 2013	36.30	36.40	36.13	36.28	1,628,275	-0.15(-0.40%)
Mar 08, 2013	35.95	36.45	35.81	36.43	1,751,319	+0.63(+1.76%)
Mar 07, 2013	35.86	35.99	35.73	35.80	1,578,383	+0.04(+0.12%)
Mar 06, 2013	35.36	35.84	35.25	35.75	1,597,128	+0.53(+1.49%)
Mar 05, 2013	35.09	35.45	35.09	35.23	1,590,641	+0.33(+0.94%)
Mar 04, 2013	34.63	34.95	34.49	34.90	1,575,610	+0.19(+0.55%)
Mar 01, 2013	34.48	34.89	34.13	34.71	1,545,522	+0.09(+0.25%)
Feb 28, 2013	34.66	34.79	34.35	34.62	2,051,488	+0.11(+0.32%)
Feb 27, 2013	34.18	34.69	34.04	34.51	1,957,814	+0.17(+0.50%)
Feb 26, 2013	34.51	34.58	33.94	34.34	2,826,169	-1.04(-2.95%)
Feb 22, 2013	35.10	35.59	34.82	35.38	2,567,048	+0.46(+1.31%)
Feb 21, 2013	35.17	35.18	34.76	34.92	2,616,519	-0.41(-1.17%)
Feb 20, 2013	35.55	35.71	35.32	35.34	1,772,951	-0.29(-0.82%)
Feb 19, 2013	35.37	35.76	35.32	35.63	1,488,347	+0.23(+0.66%)
Feb 15, 2013	35.44	35.62	35.16	35.40	1,777,023	-0.04(-0.12%)
Feb 14, 2013	35.05	35.45	34.91	35.44	2,423,755	+0.14(+0.39%)
Feb 13, 2013	35.01	35.36	34.98	35.30	1,653,704	+0.37(+1.06%)
Feb 12, 2013	34.89	35.11	34.83	34.93	1,015,477	+0.04(+0.12%)
Feb 11, 2013	34.93	34.99	34.74	34.89	1,224,846	-0.07(-0.20%)
Feb 08, 2013	34.59	35.04	34.57	34.96	1,328,559	+0.46(+1.33%)
Feb 07, 2013	34.48	34.61	34.10	34.50	1,384,884	-0.07(-0.20%)
Feb 06, 2013	34.01	34.61	33.93	34.57	1,898,714	+0.79(+2.35%)
Feb 04, 2013	33.59	34.10	33.50	33.78	1,840,928	-0.19(-0.56%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.